Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 74.72 | 75.35 | 73.93 | 75.25 | 686,215 | +0.60(+0.80%) |
Jun 29, 2021 | 74.67 | 75.12 | 74.27 | 74.65 | 884,286 | -0.47(-0.63%) |
Jun 28, 2021 | 77.84 | 77.88 | 74.86 | 75.12 | 915,700 | -3.00(-3.84%) |
Jun 25, 2021 | 76.87 | 78.27 | 76.12 | 78.12 | 888,906 | +1.25(+1.63%) |
Jun 24, 2021 | 78.55 | 78.89 | 76.14 | 76.87 | 603,941 | -1.02(-1.31%) |
Jun 23, 2021 | 76.81 | 78.34 | 76.55 | 77.89 | 669,622 | +0.82(+1.06%) |
Jun 22, 2021 | 76.21 | 77.42 | 75.51 | 77.07 | 731,174 | +0.95(+1.25%) |
Jun 21, 2021 | 75.00 | 76.33 | 74.21 | 76.12 | 921,394 | +1.75(+2.35%) |
Jun 18, 2021 | 73.53 | 74.99 | 73.43 | 74.37 | 1,022,526 | +0.15(+0.20%) |
Jun 17, 2021 | 72.85 | 75.23 | 72.24 | 74.22 | 1,330,498 | +1.20(+1.64%) |
Jun 16, 2021 | 74.46 | 74.55 | 71.84 | 73.02 | 1,062,048 | -1.56(-2.09%) |
Jun 15, 2021 | 76.24 | 76.24 | 74.48 | 74.58 | 711,112 | -1.25(-1.65%) |
Jun 14, 2021 | 75.27 | 76.06 | 74.82 | 75.83 | 740,920 | +0.67(+0.89%) |
Jun 11, 2021 | 76.63 | 76.99 | 74.64 | 75.16 | 642,856 | -0.73(-0.96%) |
Jun 10, 2021 | 76.32 | 76.41 | 74.61 | 75.89 | 1,140,302 | -0.31(-0.41%) |
Jun 09, 2021 | 76.95 | 77.15 | 76.05 | 76.20 | 756,195 | -0.53(-0.69%) |
Jun 08, 2021 | 75.22 | 76.93 | 74.92 | 76.73 | 658,622 | +1.92(+2.57%) |
Jun 07, 2021 | 75.40 | 75.81 | 74.16 | 74.81 | 653,641 | -0.59(-0.78%) |
Jun 04, 2021 | 75.93 | 76.34 | 73.84 | 75.40 | 948,270 | +0.20(+0.27%) |
Jun 03, 2021 | 75.90 | 75.90 | 73.94 | 75.20 | 966,150 | -1.04(-1.36%) |
Jun 02, 2021 | 77.51 | 77.72 | 75.86 | 76.24 | 1,043,195 | -1.39(-1.79%) |
Jun 01, 2021 | 78.35 | 79.55 | 77.58 | 77.63 | 989,191 | -1.14(-1.45%) |
May 28, 2021 | 79.65 | 79.96 | 78.35 | 78.77 | 445,676 | -0.90(-1.13%) |
May 27, 2021 | 80.43 | 80.71 | 79.22 | 79.67 | 633,143 | -0.57(-0.71%) |
May 26, 2021 | 79.29 | 80.65 | 79.05 | 80.24 | 599,077 | +1.24(+1.57%) |
May 25, 2021 | 78.89 | 79.80 | 78.12 | 79.00 | 777,153 | +0.54(+0.69%) |
May 24, 2021 | 78.16 | 79.38 | 77.60 | 78.46 | 757,093 | +0.93(+1.20%) |
May 21, 2021 | 78.29 | 78.68 | 77.37 | 77.53 | 489,517 | -0.04(-0.05%) |
May 20, 2021 | 76.60 | 78.60 | 76.11 | 77.57 | 980,588 | +0.86(+1.12%) |
May 19, 2021 | 77.43 | 77.43 | 75.67 | 76.71 | 812,859 | -1.90(-2.42%) |
May 18, 2021 | 78.65 | 80.90 | 78.61 | 78.61 | 1,249,978 | -0.33(-0.42%) |
May 17, 2021 | 78.01 | 79.56 | 77.69 | 78.94 | 1,105,415 | -0.12(-0.15%) |
May 14, 2021 | 77.16 | 80.30 | 77.07 | 79.06 | 1,080,875 | +2.51(+3.28%) |
May 13, 2021 | 73.50 | 77.28 | 73.49 | 76.55 | 1,518,485 | +3.36(+4.59%) |
May 12, 2021 | 76.56 | 77.42 | 72.91 | 73.19 | 923,662 | -3.93(-5.10%) |
May 11, 2021 | 76.94 | 78.04 | 76.01 | 77.12 | 1,095,801 | -1.11(-1.42%) |
May 10, 2021 | 76.87 | 79.13 | 75.58 | 78.23 | 1,415,241 | +1.09(+1.41%) |
May 07, 2021 | 76.37 | 79.63 | 76.00 | 77.14 | 2,156,812 | -3.44(-4.27%) |
May 06, 2021 | 81.34 | 81.78 | 79.45 | 80.58 | 1,549,129 | -0.81(-1.00%) |
May 05, 2021 | 82.00 | 82.81 | 81.30 | 81.39 | 751,520 | -0.22(-0.27%) |
May 04, 2021 | 81.48 | 81.71 | 79.87 | 81.61 | 1,023,323 | -0.89(-1.08%) |
May 03, 2021 | 84.54 | 84.79 | 82.42 | 82.50 | 1,319,988 | -1.49(-1.77%) |
Apr 30, 2021 | 83.72 | 84.14 | 82.62 | 83.99 | 852,900 | +0.06(+0.07%) |
Apr 29, 2021 | 85.02 | 85.26 | 83.05 | 83.93 | 512,951 | -0.54(-0.64%) |
Apr 28, 2021 | 84.99 | 85.48 | 83.82 | 84.47 | 568,163 | -0.59(-0.69%) |
Apr 27, 2021 | 85.95 | 87.04 | 84.62 | 85.06 | 723,563 | +0.37(+0.44%) |
Apr 26, 2021 | 85.15 | 85.21 | 83.05 | 84.69 | 985,957 | +0.88(+1.05%) |
Apr 23, 2021 | 85.26 | 85.40 | 82.86 | 83.81 | 801,800 | -1.17(-1.38%) |
Apr 22, 2021 | 83.37 | 86.66 | 83.37 | 84.98 | 1,032,167 | -1.61(-1.86%) |
Apr 21, 2021 | 84.18 | 86.79 | 84.10 | 86.59 | 595,272 | +2.53(+3.01%) |
Apr 20, 2021 | 86.65 | 87.04 | 82.62 | 84.06 | 827,382 | -2.74(-3.16%) |
Apr 19, 2021 | 88.15 | 89.18 | 86.68 | 86.80 | 834,676 | -1.50(-1.70%) |
Apr 16, 2021 | 88.00 | 88.54 | 87.37 | 88.30 | 721,900 | +1.46(+1.68%) |
Apr 15, 2021 | 85.32 | 87.80 | 85.27 | 86.84 | 1,222,948 | +1.60(+1.88%) |
Apr 14, 2021 | 87.12 | 87.55 | 84.67 | 85.24 | 1,166,921 | -1.26(-1.46%) |
Apr 13, 2021 | 84.91 | 86.92 | 83.35 | 86.50 | 926,840 | +1.00(+1.17%) |
Apr 12, 2021 | 85.52 | 86.84 | 84.79 | 85.50 | 1,240,616 | -0.24(-0.28%) |
Apr 09, 2021 | 85.88 | 86.10 | 84.35 | 85.74 | 1,355,600 | -0.48(-0.56%) |
Apr 08, 2021 | 80.91 | 86.70 | 80.36 | 86.22 | 2,947,523 | +4.74(+5.82%) |
Apr 07, 2021 | 82.89 | 83.48 | 81.24 | 81.48 | 888,529 | -0.72(-0.88%) |
Apr 06, 2021 | 79.05 | 82.88 | 79.05 | 82.20 | 1,135,864 | +2.44(+3.06%) |
Apr 05, 2021 | 80.14 | 80.60 | 79.33 | 79.76 | 903,844 | +1.24(+1.58%) |